Skip to main content

NVIDIA Corp (NQ: NVDA )

117.87 +4.50 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.672 5.722 5.600 5.620 327,888,672 -0.04(-0.63%)
Apr 27, 2018 5.735 5.755 5.613 5.656 401,034,848 +0.03(+0.49%)
Apr 26, 2018 5.577 5.636 5.511 5.628 374,633,568 +0.21(+3.95%)
Apr 25, 2018 5.497 5.537 5.255 5.414 588,238,464 -0.11(-2.05%)
Apr 24, 2018 5.620 5.717 5.461 5.527 414,606,016 -0.07(-1.20%)
Apr 23, 2018 5.733 5.785 5.568 5.594 427,517,024 -0.12(-2.11%)
Apr 20, 2018 5.715 5.800 5.684 5.715 386,376,928 -0.01(-0.14%)
Apr 19, 2018 5.791 5.825 5.667 5.723 471,960,416 -0.18(-3.10%)
Apr 18, 2018 5.885 5.978 5.817 5.907 391,158,848 -0.03(-0.49%)
Apr 17, 2018 5.837 5.957 5.781 5.936 447,248,928 +0.15(+2.61%)
Apr 16, 2018 5.792 5.818 5.689 5.785 350,623,872 -0.00(-0.00%)
Apr 13, 2018 5.927 5.935 5.736 5.785 503,267,872 -0.08(-1.32%)
Apr 12, 2018 5.747 5.880 5.703 5.862 593,036,928 +0.21(+3.70%)
Apr 11, 2018 5.680 5.722 5.620 5.653 460,062,592 -0.04(-0.73%)
Apr 10, 2018 5.615 5.722 5.558 5.695 763,776,256 +0.31(+5.80%)
Apr 09, 2018 5.418 5.547 5.363 5.383 498,985,280 +0.03(+0.54%)
Apr 06, 2018 5.428 5.537 5.324 5.354 663,294,848 -0.18(-3.22%)
Apr 05, 2018 5.712 5.726 5.460 5.532 697,821,632 -0.12(-2.15%)
Apr 04, 2018 5.373 5.664 5.348 5.653 788,651,776 +0.02(+0.39%)
Apr 03, 2018 5.692 5.756 5.531 5.631 667,164,608 +0.11(+1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.